Tomoe Corporation - 1921.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,509	1,517	1,517	1,533	1,509	23,000
September 25, 2025	1,524	1,520	1,520	1,524	1,512	8,900
September 24, 2025	1,506	1,519	1,519	1,519	1,504	40,500
September 22, 2025	1,511	1,511	1,511	1,520	1,490	59,700
September 19, 2025	1,506	1,511	1,511	1,516	1,504	15,300
September 18, 2025	1,526	1,506	1,506	1,526	1,500	45,700
September 17, 2025	1,542	1,519	1,519	1,542	1,509	45,700
September 16, 2025	1,532	1,542	1,542	1,552	1,530	25,900
September 12, 2025	1,526	1,532	1,532	1,532	1,510	30,800
September 11, 2025	1,518	1,523	1,523	1,556	1,510	95,500
September 10, 2025	1,510	1,509	1,509	1,518	1,503	28,600
September 09, 2025	1,514	1,510	1,510	1,514	1,499	21,600
September 08, 2025	1,513	1,514	1,514	1,532	1,501	35,800
September 05, 2025	1,513	1,513	1,513	1,515	1,508	9,200
September 04, 2025	1,512	1,524	1,524	1,524	1,500	27,100
September 03, 2025	1,505	1,503	1,503	1,516	1,502	21,000
September 02, 2025	1,516	1,509	1,509	1,516	1,500	35,500
September 01, 2025	1,500	1,507	1,507	1,532	1,494	22,400
August 29, 2025	1,512	1,523	1,523	1,525	1,500	30,200
August 28, 2025	1,491	1,510	1,510	1,519	1,491	43,700
August 27, 2025	1,501	1,499	1,499	1,515	1,499	27,000
August 26, 2025	1,500	1,490	1,490	1,511	1,490	66,100
August 25, 2025	1,512	1,502	1,502	1,526	1,500	45,400
August 22, 2025	1,530	1,512	1,512	1,532	1,509	42,300
August 21, 2025	1,572	1,526	1,526	1,572	1,506	212,600
August 20, 2025	1,497	1,532	1,532	1,535	1,492	107,100
August 19, 2025	1,508	1,501	1,501	1,528	1,499	31,100
August 18, 2025	1,494	1,512	1,512	1,532	1,494	48,100
August 15, 2025	1,487	1,505	1,505	1,514	1,484	132,900
August 14, 2025	1,494	1,493	1,493	1,518	1,490	132,400
August 13, 2025	1,522	1,490	1,490	1,523	1,490	220,100
August 12, 2025	1,510	1,500	1,500	1,519	1,450	224,400
August 08, 2025	1,556	1,535	1,535	1,580	1,490	87,800
August 07, 2025	1,550	1,588	1,588	1,588	1,545	59,800
August 06, 2025	1,520	1,545	1,545	1,547	1,495	85,800
August 05, 2025	1,521	1,521	1,521	1,533	1,509	68,700
August 04, 2025	1,501	1,528	1,528	1,542	1,500	49,000
August 01, 2025	1,535	1,517	1,517	1,535	1,504	98,400
July 31, 2025	1,505	1,535	1,535	1,537	1,500	41,800
July 30, 2025	1,476	1,505	1,505	1,509	1,476	54,300
July 29, 2025	1,462	1,486	1,486	1,504	1,451	57,100
July 28, 2025	1,500	1,491	1,491	1,517	1,486	32,900
July 25, 2025	1,534	1,500	1,500	1,534	1,500	39,600
July 24, 2025	1,512	1,524	1,524	1,540	1,509	36,400
July 23, 2025	1,518	1,512	1,512	1,520	1,499	33,500
July 22, 2025	1,559	1,518	1,518	1,579	1,499	65,100
July 18, 2025	1,534	1,553	1,553	1,573	1,534	57,400
July 17, 2025	1,520	1,534	1,534	1,590	1,520	98,200
July 16, 2025	1,500	1,523	1,523	1,527	1,491	64,200
July 15, 2025	1,490	1,501	1,501	1,526	1,490	37,000
July 14, 2025	1,483	1,501	1,501	1,518	1,483	65,800
July 11, 2025	1,560	1,500	1,500	1,560	1,493	77,100
July 10, 2025	1,550	1,560	1,560	1,581	1,550	41,300
July 09, 2025	1,512	1,550	1,550	1,566	1,510	74,600
July 08, 2025	1,521	1,552	1,552	1,560	1,502	80,300
July 07, 2025	1,520	1,524	1,524	1,535	1,472	95,700
July 04, 2025	1,443	1,529	1,529	1,529	1,410	130,100
July 03, 2025	1,431	1,454	1,454	1,501	1,421	157,400
July 02, 2025	1,381	1,441	1,441	1,459	1,371	91,900
July 01, 2025	1,364	1,406	1,406	1,413	1,364	47,300

Tomoe Corporation (1921.T) JPX